Zhixin Group Holding Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.580	0.580	0.560	0.580	0.580	126,000
2024-11-07	0.570	0.580	0.570	0.580	0.580	164,000
2024-11-06	0.580	0.600	0.500	0.570	0.570	2,726,000
2024-11-05	0.610	0.630	0.610	0.610	0.610	344,000
2024-11-04	0.600	0.600	0.600	0.600	0.600	1,088,000
2024-11-01	0.620	0.620	0.620	0.620	0.620	2,000
2024-10-31	0.620	0.620	0.560	0.580	0.580	156,000
2024-10-30	0.650	0.650	0.630	0.630	0.630	544,000
2024-10-29	0.600	0.610	0.580	0.600	0.600	114,000
2024-10-28	0.590	0.600	0.590	0.600	0.600	262,000
2024-10-25	0.620	0.640	0.600	0.610	0.610	296,000
2024-10-24	0.590	0.610	0.590	0.600	0.600	242,000
2024-10-23	0.620	0.620	0.590	0.610	0.610	128,000
2024-10-22	0.620	0.620	0.610	0.620	0.620	58,000
2024-10-21	0.620	0.620	0.600	0.620	0.620	190,000
2024-10-18	0.640	0.640	0.630	0.640	0.640	46,000
2024-10-17	0.640	0.640	0.640	0.640	0.640	90,000
2024-10-16	0.650	0.650	0.650	0.650	0.650	12,000
2024-10-15	0.660	0.660	0.640	0.640	0.640	134,000
2024-10-14	0.670	0.700	0.670	0.670	0.670	364,000
2024-10-10	0.750	0.780	0.680	0.680	0.680	332,000
2024-10-09	0.800	0.800	0.680	0.750	0.750	878,000
2024-10-08	0.850	0.860	0.760	0.760	0.760	1,160,000
2024-10-07	0.850	0.860	0.820	0.820	0.820	1,490,000
2024-10-04	0.820	0.900	0.820	0.880	0.880	600,000
2024-10-03	0.860	0.860	0.800	0.820	0.820	1,254,000
2024-10-02	0.650	0.900	0.640	0.870	0.870	2,782,000
2024-09-30	0.510	0.690	0.510	0.650	0.650	3,024,000
2024-09-27	0.540	0.540	0.500	0.530	0.530	374,000
2024-09-26	0.540	0.540	0.540	0.540	0.540	160,000
2024-09-25	0.540	0.540	0.520	0.540	0.540	96,000
2024-09-24	0.530	0.550	0.510	0.550	0.550	492,000
2024-09-23	0.520	0.550	0.520	0.540	0.540	54,000
2024-09-20	0.520	0.530	0.495	0.530	0.530	1,112,000
2024-09-19	0.540	0.540	0.530	0.540	0.540	180,000
2024-09-17	0.570	0.570	0.540	0.550	0.550	70,000
2024-09-16	0.530	0.530	0.520	0.530	0.530	52,000
2024-09-13	0.550	0.560	0.530	0.530	0.530	492,000
2024-09-12	0.550	0.560	0.540	0.540	0.540	648,000
2024-09-11	0.550	0.560	0.550	0.560	0.560	442,000
2024-09-10	0.580	0.580	0.550	0.560	0.560	356,000
2024-09-09	0.530	0.560	0.530	0.560	0.560	422,000
2024-09-05	0.550	0.550	0.530	0.530	0.530	426,000
2024-09-04	0.570	0.580	0.530	0.560	0.560	566,000
2024-09-03	0.630	0.630	0.580	0.580	0.580	494,000
2024-09-02	0.660	0.660	0.610	0.630	0.630	170,000
2024-08-30	0.670	0.670	0.670	0.670	0.670	1,806,000
2024-08-29	0.660	0.680	0.610	0.670	0.670	508,000
2024-08-28	0.650	0.660	0.620	0.650	0.650	104,000
2024-08-27	0.690	0.690	0.650	0.650	0.650	226,000
2024-08-26	0.670	0.680	0.640	0.680	0.680	362,000
2024-08-23	0.680	0.690	0.650	0.690	0.690	202,000
2024-08-22	0.690	0.700	0.680	0.690	0.690	108,000
2024-08-21	0.690	0.710	0.690	0.700	0.700	88,000
2024-08-20	0.730	0.750	0.650	0.690	0.690	1,256,000
2024-08-19	0.720	0.750	0.720	0.750	0.750	348,000
2024-08-16	0.750	0.750	0.720	0.720	0.720	92,000
2024-08-15	0.730	0.750	0.730	0.750	0.750	14,000
2024-08-14	0.740	0.740	0.730	0.730	0.730	24,000
2024-08-13	0.770	0.770	0.730	0.730	0.730	74,000

← NewerPage 9 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.